サンデーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,064 | 1,065 | 1,062 | 1,065 | +1 | +0.1% | 2,200 |
| 2025/08/18 | 1,062 | 1,065 | 1,062 | 1,064 | +2 | +0.2% | 1,800 |
| 2025/08/15 | 1,060 | 1,064 | 1,058 | 1,062 | +2 | +0.2% | 3,900 |
| 2025/08/14 | 1,066 | 1,066 | 1,059 | 1,060 | -6 | -0.6% | 7,400 |
| 2025/08/13 | 1,067 | 1,067 | 1,063 | 1,066 | +4 | +0.4% | 5,100 |
| 2025/08/12 | 1,058 | 1,064 | 1,057 | 1,062 | +4 | +0.4% | 6,000 |
| 2025/08/08 | 1,062 | 1,065 | 1,058 | 1,058 | ±0 | ±0% | 4,400 |
| 2025/08/07 | 1,051 | 1,062 | 1,051 | 1,058 | +7 | +0.7% | 7,000 |
| 2025/08/06 | 1,057 | 1,059 | 1,051 | 1,051 | ±0 | ±0% | 5,800 |
| 2025/08/05 | 1,046 | 1,052 | 1,046 | 1,051 | +7 | +0.7% | 6,200 |
| 2025/08/04 | 1,044 | 1,044 | 1,041 | 1,044 | -3 | -0.3% | 11,800 |
| 2025/08/01 | 1,051 | 1,053 | 1,047 | 1,047 | -7 | -0.7% | 14,800 |
| 2025/07/31 | 1,054 | 1,056 | 1,052 | 1,054 | -3 | -0.3% | 10,100 |
| 2025/07/30 | 1,058 | 1,058 | 1,053 | 1,057 | -2 | -0.2% | 6,000 |
| 2025/07/29 | 1,063 | 1,063 | 1,059 | 1,059 | -5 | -0.5% | 6,600 |
| 2025/07/28 | 1,071 | 1,071 | 1,063 | 1,064 | -7 | -0.7% | 5,600 |
| 2025/07/25 | 1,066 | 1,071 | 1,066 | 1,071 | +2 | +0.2% | 2,700 |
| 2025/07/24 | 1,066 | 1,076 | 1,065 | 1,069 | -5 | -0.5% | 6,000 |
| 2025/07/23 | 1,070 | 1,078 | 1,066 | 1,074 | -5 | -0.5% | 4,700 |
| 2025/07/22 | 1,065 | 1,079 | 1,065 | 1,079 | +13 | +1.2% | 4,000 |
| 2025/07/18 | 1,065 | 1,067 | 1,065 | 1,066 | -2 | -0.2% | 2,000 |
| 2025/07/17 | 1,067 | 1,069 | 1,067 | 1,068 | -1 | -0.1% | 2,000 |
| 2025/07/16 | 1,070 | 1,071 | 1,069 | 1,069 | -4 | -0.4% | 3,100 |
| 2025/07/15 | 1,077 | 1,077 | 1,073 | 1,073 | -2 | -0.2% | 3,000 |
| 2025/07/14 | 1,082 | 1,082 | 1,074 | 1,075 | -7 | -0.6% | 3,800 |
| 2025/07/11 | 1,071 | 1,082 | 1,065 | 1,082 | +13 | +1.2% | 8,300 |
| 2025/07/10 | 1,072 | 1,073 | 1,069 | 1,069 | -2 | -0.2% | 2,100 |
| 2025/07/09 | 1,074 | 1,079 | 1,070 | 1,071 | -1 | -0.1% | 4,900 |
| 2025/07/08 | 1,068 | 1,072 | 1,068 | 1,072 | +4 | +0.4% | 1,100 |
| 2025/07/07 | 1,073 | 1,073 | 1,068 | 1,068 | -3 | -0.3% | 2,100 |
| 2025/07/04 | 1,075 | 1,077 | 1,068 | 1,071 | -3 | -0.3% | 3,800 |
| 2025/07/03 | 1,078 | 1,079 | 1,072 | 1,074 | -3 | -0.3% | 700 |
| 2025/07/02 | 1,071 | 1,077 | 1,071 | 1,077 | +7 | +0.7% | 2,300 |
| 2025/07/01 | 1,068 | 1,073 | 1,067 | 1,070 | +4 | +0.4% | 3,400 |
| 2025/06/30 | 1,067 | 1,072 | 1,066 | 1,066 | -1 | -0.1% | 800 |
| 2025/06/27 | 1,069 | 1,070 | 1,063 | 1,067 | -2 | -0.2% | 1,900 |
| 2025/06/26 | 1,066 | 1,069 | 1,063 | 1,069 | +9 | +0.8% | 1,800 |
| 2025/06/25 | 1,061 | 1,062 | 1,058 | 1,060 | -9 | -0.8% | 1,200 |
| 2025/06/24 | 1,069 | 1,069 | 1,061 | 1,069 | +4 | +0.4% | 1,400 |
| 2025/06/23 | 1,063 | 1,065 | 1,057 | 1,065 | +2 | +0.2% | 1,400 |
| 2025/06/20 | 1,061 | 1,070 | 1,060 | 1,063 | +3 | +0.3% | 3,300 |
| 2025/06/19 | 1,056 | 1,060 | 1,056 | 1,060 | +4 | +0.4% | 700 |
| 2025/06/18 | 1,059 | 1,060 | 1,056 | 1,056 | -2 | -0.2% | 1,200 |
| 2025/06/17 | 1,060 | 1,060 | 1,058 | 1,058 | -2 | -0.2% | 400 |
| 2025/06/16 | 1,062 | 1,062 | 1,060 | 1,060 | -2 | -0.2% | 200 |
| 2025/06/13 | 1,053 | 1,063 | 1,050 | 1,062 | +3 | +0.3% | 1,800 |
| 2025/06/12 | 1,050 | 1,059 | 1,045 | 1,059 | +9 | +0.9% | 1,400 |
| 2025/06/11 | 1,049 | 1,050 | 1,046 | 1,050 | +1 | +0.1% | 700 |
| 2025/06/10 | 1,048 | 1,049 | 1,042 | 1,049 | ±0 | ±0% | 2,200 |
| 2025/06/09 | 1,055 | 1,055 | 1,049 | 1,049 | +3 | +0.3% | 200 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「サンデー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サンデー | 106,500円 | +2.6% | - | 0.47% | 1145.16倍 | 1.25倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| マンダラケ | 32,300円 | +3.8% | +3.6% | 0.31% | 6.98倍 | 0.92倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ダイワサイクル | 423,500円 | +12.2% | +1.6% | 1.61% | 12.50倍 | 2.10倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| テンアライド | 28,400円 | +4.5% | +3.1% | 0.00% | 93.11倍 | 8.93倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| 天満屋ス | 97,500円 | +0.9% | +1.8% | 1.44% | 7.09倍 | 0.43倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
